ジャパン・ティッシュエンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,225 | 1,230 | 1,220 | 1,226 | -7 | -0.6% | 35,600 |
| 2017/07/24 | 1,238 | 1,238 | 1,226 | 1,233 | -6 | -0.5% | 48,200 |
| 2017/07/21 | 1,226 | 1,239 | 1,218 | 1,239 | +20 | +1.6% | 56,000 |
| 2017/07/20 | 1,220 | 1,224 | 1,217 | 1,219 | +3 | +0.2% | 51,700 |
| 2017/07/19 | 1,210 | 1,216 | 1,201 | 1,216 | +6 | +0.5% | 103,700 |
| 2017/07/18 | 1,228 | 1,229 | 1,203 | 1,210 | -25 | -2% | 151,000 |
| 2017/07/14 | 1,233 | 1,257 | 1,229 | 1,235 | +3 | +0.2% | 130,000 |
| 2017/07/13 | 1,238 | 1,240 | 1,231 | 1,232 | +1 | +0.1% | 31,300 |
| 2017/07/12 | 1,235 | 1,238 | 1,229 | 1,231 | -8 | -0.6% | 36,400 |
| 2017/07/11 | 1,238 | 1,243 | 1,229 | 1,239 | +12 | +1% | 33,400 |
| 2017/07/10 | 1,228 | 1,235 | 1,226 | 1,227 | -1 | -0.1% | 44,200 |
| 2017/07/07 | 1,235 | 1,239 | 1,228 | 1,228 | -13 | -1% | 39,600 |
| 2017/07/06 | 1,246 | 1,250 | 1,233 | 1,241 | -3 | -0.2% | 50,800 |
| 2017/07/05 | 1,253 | 1,253 | 1,243 | 1,244 | -4 | -0.3% | 49,500 |
| 2017/07/04 | 1,280 | 1,280 | 1,245 | 1,248 | -22 | -1.7% | 63,200 |
| 2017/07/03 | 1,257 | 1,292 | 1,251 | 1,270 | +16 | +1.3% | 110,100 |
| 2017/06/30 | 1,259 | 1,265 | 1,252 | 1,254 | -14 | -1.1% | 52,100 |
| 2017/06/29 | 1,252 | 1,268 | 1,251 | 1,268 | +17 | +1.4% | 32,900 |
| 2017/06/28 | 1,267 | 1,267 | 1,251 | 1,251 | -19 | -1.5% | 53,800 |
| 2017/06/27 | 1,262 | 1,275 | 1,259 | 1,270 | +8 | +0.6% | 52,000 |
| 2017/06/26 | 1,266 | 1,275 | 1,262 | 1,262 | +2 | +0.2% | 34,000 |
| 2017/06/23 | 1,273 | 1,278 | 1,253 | 1,260 | -9 | -0.7% | 72,700 |
| 2017/06/22 | 1,266 | 1,269 | 1,260 | 1,269 | +6 | +0.5% | 53,000 |
| 2017/06/21 | 1,250 | 1,269 | 1,250 | 1,263 | +12 | +1% | 43,600 |
| 2017/06/20 | 1,256 | 1,272 | 1,238 | 1,251 | +2 | +0.2% | 116,200 |
| 2017/06/19 | 1,230 | 1,258 | 1,230 | 1,249 | +18 | +1.5% | 79,700 |
| 2017/06/16 | 1,253 | 1,253 | 1,226 | 1,231 | -22 | -1.8% | 61,000 |
| 2017/06/15 | 1,246 | 1,264 | 1,235 | 1,253 | +8 | +0.6% | 81,300 |
| 2017/06/14 | 1,260 | 1,265 | 1,245 | 1,245 | -10 | -0.8% | 71,400 |
| 2017/06/13 | 1,233 | 1,259 | 1,231 | 1,255 | +23 | +1.9% | 71,200 |
| 2017/06/12 | 1,235 | 1,243 | 1,217 | 1,232 | -16 | -1.3% | 146,100 |
| 2017/06/09 | 1,263 | 1,267 | 1,241 | 1,248 | -14 | -1.1% | 84,200 |
| 2017/06/08 | 1,275 | 1,282 | 1,262 | 1,262 | -11 | -0.9% | 58,800 |
| 2017/06/07 | 1,275 | 1,281 | 1,268 | 1,273 | -7 | -0.5% | 29,200 |
| 2017/06/06 | 1,304 | 1,308 | 1,273 | 1,280 | -23 | -1.8% | 78,800 |
| 2017/06/05 | 1,300 | 1,310 | 1,299 | 1,303 | -1 | -0.1% | 45,300 |
| 2017/06/02 | 1,310 | 1,310 | 1,297 | 1,304 | -1 | -0.1% | 45,100 |
| 2017/06/01 | 1,300 | 1,314 | 1,299 | 1,305 | +15 | +1.2% | 38,100 |
| 2017/05/31 | 1,295 | 1,300 | 1,290 | 1,290 | -6 | -0.5% | 44,400 |
| 2017/05/30 | 1,308 | 1,311 | 1,295 | 1,296 | -17 | -1.3% | 40,800 |
| 2017/05/29 | 1,323 | 1,326 | 1,305 | 1,313 | -20 | -1.5% | 48,500 |
| 2017/05/26 | 1,343 | 1,343 | 1,327 | 1,333 | -12 | -0.9% | 38,100 |
| 2017/05/25 | 1,345 | 1,347 | 1,340 | 1,345 | ±0 | ±0% | 56,400 |
| 2017/05/24 | 1,314 | 1,345 | 1,313 | 1,345 | +32 | +2.4% | 88,300 |
| 2017/05/23 | 1,308 | 1,319 | 1,305 | 1,313 | +7 | +0.5% | 30,100 |
| 2017/05/22 | 1,307 | 1,309 | 1,299 | 1,306 | +6 | +0.5% | 29,200 |
| 2017/05/19 | 1,303 | 1,308 | 1,287 | 1,300 | -13 | -1% | 52,200 |
| 2017/05/18 | 1,290 | 1,313 | 1,280 | 1,313 | +3 | +0.2% | 78,000 |
| 2017/05/17 | 1,320 | 1,323 | 1,310 | 1,310 | -10 | -0.8% | 37,500 |
| 2017/05/16 | 1,319 | 1,328 | 1,314 | 1,320 | -6 | -0.5% | 36,500 |
1901～
1950
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「Ｊ・ＴＥＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｊ・ＴＥＣ | 62,700円 | +18.1% | - | 0.00% | 254.88倍 | 4.37倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| リズム | 375,000円 | +1.2% | +27.1% | 1.95% | 30.95倍 | 1.02倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| ＩＭＶ | 151,700円 | +7.6% | +5.2% | 1.58% | 16.09倍 | 2.36倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| サイバダイン | 17,400円 | - | - | 0.00% | - | 0.57倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルによる医療サービス主体 |
| Ｖテクノロジー | 213,000円 | +25.9% | +25.9% | 3.76% | 20.13倍 | 0.61倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
市場注目の銘柄
チャート関連のコラム
